20,500€
3,27%
Echtzeit-Aktienkurs SSE PLC LS-,50
Bid:
Ask:
Aktienkurse zur SSE PLC LS-,50 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.10.2025 | 19,95 | 19,95 | 19,85 | 19,85 | 0,00% | - |
30.09.2025 | 19,80 | 19,85 | 19,75 | 19,85 | 0,00% | - |
29.09.2025 | 19,90 | 19,90 | 19,85 | 19,85 | 0,25% | - |
26.09.2025 | 19,80 | 19,90 | 19,65 | 19,80 | 0,00% | - |
25.09.2025 | 19,90 | 19,95 | 19,75 | 19,80 | 0,76% | - |
24.09.2025 | 19,60 | 19,65 | 19,60 | 19,65 | 0,00% | - |
23.09.2025 | 19,60 | 19,65 | 19,55 | 19,65 | 2,08% | - |
22.09.2025 | 19,30 | 19,30 | 19,25 | 19,25 | 0,52% | - |
19.09.2025 | 19,30 | 19,35 | 19,10 | 19,15 | -1,29% | - |
18.09.2025 | 19,45 | 19,55 | 19,25 | 19,40 | 0,26% | - |
17.09.2025 | 19,40 | 19,45 | 19,35 | 19,35 | -0,51% | - |
16.09.2025 | 19,85 | 19,85 | 19,40 | 19,45 | -0,77% | - |
15.09.2025 | 19,55 | 19,75 | 19,40 | 19,60 | 1,03% | - |
12.09.2025 | 19,15 | 19,50 | 19,10 | 19,40 | 1,04% | - |
10.09.2025 | 19,15 | 19,20 | 19,15 | 19,20 | 0,26% | - |
09.09.2025 | 19,20 | 19,20 | 19,15 | 19,15 | -0,52% | - |
08.09.2025 | 19,20 | 19,25 | 19,20 | 19,25 | 0,52% | - |
05.09.2025 | 18,85 | 19,20 | 18,75 | 19,15 | 1,06% | 900,00 |
04.09.2025 | 18,85 | 19,10 | 18,65 | 18,95 | 0,53% | 1.000,00 |
03.09.2025 | 19,40 | 19,40 | 18,50 | 18,85 | -0,53% | 6.130,00 |
02.09.2025 | 19,90 | 19,90 | 18,75 | 18,95 | -4,53% | 1.359,00 |
01.09.2025 | 20,10 | 20,10 | 19,55 | 19,85 | -1,73% | 1.008,00 |
29.08.2025 | 20,40 | 20,60 | 19,95 | 20,20 | -0,98% | 900,00 |
28.08.2025 | 20,80 | 21,00 | 20,40 | 20,40 | -2,39% | 550,00 |
27.08.2025 | 20,90 | 21,30 | 20,80 | 20,90 | 0,48% | 487,00 |
26.08.2025 | 20,90 | 20,90 | 20,50 | 20,80 | 1,46% | 24,00 |
25.08.2025 | 20,90 | 20,90 | 20,50 | 20,50 | -2,38% | - |
22.08.2025 | 20,90 | 21,10 | 20,70 | 21,00 | 0,96% | - |
21.08.2025 | 20,70 | 21,10 | 20,60 | 20,80 | 0,48% | 100,00 |
20.08.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | - |
19.08.2025 | 20,80 | 21,00 | 20,60 | 20,70 | -0,48% | - |
18.08.2025 | 20,90 | 21,10 | 20,70 | 20,80 | 0,48% | 2.000,00 |
15.08.2025 | 20,90 | 21,10 | 20,50 | 20,70 | -1,43% | - |
14.08.2025 | 20,70 | 21,10 | 20,70 | 21,00 | 2,44% | 500,00 |
13.08.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
12.08.2025 | 20,70 | 20,90 | 20,30 | 20,50 | -0,49% | - |
11.08.2025 | 21,10 | 21,10 | 20,30 | 20,60 | -1,44% | 730,00 |
08.08.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -1,42% | 720,00 |
07.08.2025 | 21,40 | 21,70 | 20,90 | 21,20 | -0,93% | - |
06.08.2025 | 21,50 | 21,80 | 21,40 | 21,40 | 0,00% | - |
05.08.2025 | 21,50 | 21,70 | 21,30 | 21,40 | 0,00% | 2,00 |
04.08.2025 | 21,70 | 21,70 | 21,10 | 21,40 | 0,47% | - |
01.08.2025 | 21,50 | 21,70 | 21,30 | 21,30 | -1,84% | 235,00 |
31.07.2025 | 21,30 | 21,70 | 21,30 | 21,70 | 1,88% | - |
30.07.2025 | 21,50 | 21,70 | 21,30 | 21,30 | 0,47% | - |
29.07.2025 | 21,30 | 21,50 | 21,10 | 21,20 | -1,40% | 100,00 |
28.07.2025 | 21,30 | 21,70 | 21,20 | 21,50 | 1,90% | - |
25.07.2025 | 21,60 | 21,80 | 20,90 | 21,10 | -2,76% | 40,00 |
24.07.2025 | 22,20 | 22,20 | 21,50 | 21,70 | -3,56% | 140,00 |
23.07.2025 | 22,90 | 23,10 | 22,30 | 22,50 | -1,75% | 40,00 |
22.07.2025 | 22,10 | 22,90 | 22,10 | 22,90 | 2,69% | - |
21.07.2025 | 21,90 | 22,50 | 21,70 | 22,30 | 2,29% | 180,00 |
18.07.2025 | 21,30 | 21,90 | 21,30 | 21,80 | 1,40% | - |
17.07.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 1,42% | 25,00 |
16.07.2025 | 21,30 | 21,60 | 20,90 | 21,20 | 0,47% | - |
15.07.2025 | 21,30 | 21,50 | 21,10 | 21,10 | -1,40% | 603,00 |
14.07.2025 | 21,10 | 21,40 | 20,80 | 21,40 | 0,47% | - |
11.07.2025 | 21,60 | 21,70 | 21,10 | 21,30 | -1,39% | - |
10.07.2025 | 22,10 | 22,20 | 21,30 | 21,60 | -1,37% | - |
09.07.2025 | 21,70 | 22,10 | 21,70 | 21,90 | 0,92% | 108,00 |
08.07.2025 | 21,70 | 22,10 | 21,50 | 21,70 | 0,93% | - |
07.07.2025 | 21,50 | 21,90 | 21,50 | 21,50 | -0,92% | 390,00 |
04.07.2025 | 21,70 | 22,00 | 21,50 | 21,70 | 0,46% | - |
03.07.2025 | 20,90 | 21,70 | 20,90 | 21,60 | 3,35% | 4,00 |
02.07.2025 | 21,70 | 21,80 | 20,80 | 20,90 | -1,88% | - |
01.07.2025 | 21,30 | 21,70 | 21,00 | 21,30 | 0,95% | - |
30.06.2025 | 21,30 | 21,70 | 21,10 | 21,10 | -1,40% | - |
27.06.2025 | 21,70 | 22,10 | 21,10 | 21,40 | -2,28% | - |
26.06.2025 | 21,70 | 21,90 | 21,50 | 21,90 | 0,46% | - |
25.06.2025 | 22,00 | 22,10 | 21,50 | 21,80 | -0,46% | - |
24.06.2025 | 21,70 | 22,30 | 20,90 | 21,90 | 0,92% | - |
23.06.2025 | 21,00 | 21,70 | 20,90 | 21,70 | 2,84% | - |
20.06.2025 | 21,70 | 21,90 | 21,10 | 21,10 | -1,86% | - |
19.06.2025 | 21,10 | 21,80 | 20,90 | 21,50 | 1,90% | - |
18.06.2025 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | - |
17.06.2025 | 21,10 | 21,50 | 20,90 | 21,30 | 0,00% | - |
16.06.2025 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | 412,00 |
13.06.2025 | 21,10 | 21,70 | 20,90 | 21,30 | 0,00% | 1.167,00 |
12.06.2025 | 21,30 | 21,50 | 21,00 | 21,30 | 0,00% | - |
11.06.2025 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
10.06.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
09.06.2025 | 20,90 | 21,20 | 20,90 | 20,90 | 0,00% | - |
06.06.2025 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
05.06.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
04.06.2025 | 21,10 | 21,30 | 20,70 | 20,90 | -0,95% | - |
03.06.2025 | 21,00 | 21,30 | 20,80 | 21,10 | 0,00% | - |
02.06.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 400,00 |
30.05.2025 | 20,70 | 21,20 | 20,70 | 21,10 | 1,93% | - |
29.05.2025 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | 82,00 |
28.05.2025 | 20,90 | 21,10 | 20,60 | 20,70 | -0,96% | - |
27.05.2025 | 20,70 | 21,30 | 20,70 | 20,90 | 0,97% | 1.300,00 |
26.05.2025 | 20,90 | 21,30 | 20,10 | 20,70 | -0,96% | 1.104,00 |
23.05.2025 | 20,70 | 21,00 | 20,50 | 20,90 | 0,97% | 38,00 |
22.05.2025 | 20,70 | 21,30 | 20,60 | 20,70 | 0,00% | 200,00 |
21.05.2025 | 21,50 | 21,70 | 20,70 | 20,70 | -3,72% | 935,00 |
20.05.2025 | 20,90 | 21,50 | 20,70 | 21,50 | 2,87% | 627,00 |
19.05.2025 | 20,70 | 21,10 | 20,30 | 20,90 | 0,97% | 1.000,00 |
16.05.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
15.05.2025 | 20,20 | 20,70 | 19,95 | 20,50 | 1,49% | 440,00 |
14.05.2025 | 20,10 | 20,30 | 19,95 | 20,20 | 0,50% | - |